Peninsula Energy Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.414	0.444	0.398	0.403	0.400	2,163,712
2026-05-04	0.434	0.434	0.383	0.403	0.400	4,006,224
2026-05-01	0.525	0.535	0.424	0.424	0.420	4,850,627
2026-04-30	0.525	0.525	0.484	0.499	0.495	2,211,740
2026-04-29	0.504	0.527	0.504	0.509	0.505	1,257,806
2026-04-28	0.545	0.545	0.525	0.525	0.520	951,768
2026-04-27	0.540	0.555	0.525	0.545	0.540	1,281,587
2026-04-24	0.570	0.575	0.535	0.545	0.540	3,090,835
2026-04-23	0.620	0.625	0.575	0.595	0.590	2,921,260
2026-04-22	0.585	0.585	0.540	0.580	0.575	1,244,123
2026-04-21	0.605	0.605	0.605	0.605	0.600	0
2026-04-20	0.605	0.605	0.605	0.605	0.600	0
2026-04-17	0.605	0.605	0.605	0.605	0.600	0
2026-04-16	0.625	0.641	0.595	0.605	0.600	2,376,708
2026-04-15	0.615	0.620	0.590	0.595	0.590	1,474,551
2026-04-14	0.565	0.610	0.565	0.595	0.590	2,957,686
2026-04-13	0.550	0.565	0.535	0.555	0.550	1,601,867
2026-04-10	0.535	0.575	0.519	0.565	0.560	5,089,405
2026-04-09	0.535	0.535	0.519	0.525	0.520	14,437,383
2026-04-08	0.560	0.580	0.519	0.519	0.515	9,552,629
2026-04-07	0.575	0.585	0.525	0.530	0.525	3,861,863
2026-04-02	0.676	0.686	0.580	0.580	0.575	3,512,487
2026-04-01	0.646	0.691	0.635	0.676	0.670	5,288,211
2026-03-31	0.519	0.656	0.504	0.656	0.650	6,853,373
2026-03-30	0.535	0.545	0.522	0.530	0.525	1,289,047
2026-03-27	0.535	0.555	0.525	0.545	0.540	1,290,930
2026-03-26	0.580	0.580	0.540	0.550	0.545	1,700,654
2026-03-25	0.550	0.595	0.545	0.585	0.580	2,325,549
2026-03-24	0.580	0.580	0.519	0.535	0.530	2,366,128
2026-03-23	0.575	0.585	0.540	0.545	0.540	2,980,020
2026-03-20	0.550	0.646	0.525	0.646	0.640	4,629,389
2026-03-19	0.585	0.585	0.560	0.560	0.555	2,151,600
2026-03-18	0.600	0.625	0.595	0.610	0.605	3,612,044
2026-03-17	0.565	0.590	0.565	0.585	0.580	1,635,862
2026-03-16	0.575	0.575	0.540	0.560	0.555	2,555,424
2026-03-13	0.595	0.605	0.585	0.595	0.590	1,140,378
2026-03-12	0.610	0.610	0.585	0.590	0.585	2,453,995
2026-03-11	0.625	0.630	0.595	0.620	0.615	1,943,729
2026-03-10	0.625	0.635	0.600	0.605	0.600	2,640,464
2026-03-09	0.635	0.635	0.585	0.605	0.600	2,673,726
2026-03-06	0.666	0.676	0.635	0.646	0.640	3,215,985
2026-03-05	0.696	0.716	0.676	0.686	0.680	1,555,251
2026-03-04	0.716	0.721	0.661	0.661	0.655	3,513,421
2026-03-03	0.802	0.827	0.726	0.746	0.740	2,887,089
2026-03-02	0.741	0.767	0.706	0.757	0.750	2,505,065
2026-02-27	0.751	0.757	0.731	0.757	0.750	1,146,100
2026-02-26	0.772	0.772	0.736	0.767	0.760	1,697,082
2026-02-25	0.767	0.797	0.757	0.777	0.770	2,226,303
2026-02-24	0.762	0.777	0.731	0.736	0.730	1,776,133
2026-02-23	0.812	0.817	0.751	0.762	0.755	2,057,712
2026-02-20	0.757	0.827	0.751	0.802	0.795	6,265,601
2026-02-19	0.741	0.762	0.721	0.751	0.745	2,691,534
2026-02-18	0.681	0.736	0.666	0.721	0.715	2,330,395
2026-02-17	0.686	0.691	0.661	0.666	0.660	975,648
2026-02-16	0.706	0.706	0.666	0.686	0.680	1,031,679
2026-02-13	0.696	0.711	0.681	0.691	0.685	1,865,978
2026-02-12	0.751	0.767	0.716	0.736	0.730	1,232,855
2026-02-11	0.757	0.762	0.716	0.751	0.745	2,360,477
2026-02-10	0.716	0.782	0.706	0.782	0.775	4,359,459
2026-02-09	0.706	0.716	0.661	0.686	0.680	4,043,815

← NewerPage 3 of 5 · 255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.